Market Cap $3.27T
-3.27%
Volume 24h $260.31B
1.38%
BTC % 54.68%
-0.03%
ETH % 11.21%
-1.42%
Coins
33.766
+6
Exchanges
885
Last update
1 minute ago
Gamestop tokenized stock (xStock) (GMEX) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Dec-05 2025 | $22.51 | $22.51 | $23.90 | $23.90 | $2,451 | $5,258,328 |
| Dec-04 2025 | $23.90 | $22.25 | $24.41 | $23.25 | $3,590 | $5,583,031 |
| Dec-03 2025 | $23.14 | $22.96 | $23.20 | $23.02 | $1,379 | $5,405,496 |
| Dec-02 2025 | $23.02 | $22.55 | $23.19 | $22.87 | $3,091 | $5,377,464 |
| Dec-01 2025 | $23.39 | $21.77 | $23.39 | $22.65 | $3,954 | $5,463,895 |
| Nov-30 2025 | $22.65 | $22.65 | $22.65 | $22.65 | $4 | $5,291,032 |
| Nov-29 2025 | $22.65 | $22.65 | $22.65 | $22.65 | $4 | $5,291,032 |
| Nov-28 2025 | $22.65 | $21.76 | $22.65 | $21.76 | $55,489 | $5,291,032 |
| Nov-27 2025 | $21.76 | $21.76 | $21.76 | $21.76 | $12 | $731,128 |
| Nov-26 2025 | $21.76 | $21.10 | $21.76 | $21.62 | $22,109 | $731,128 |
| Nov-25 2025 | $21.62 | $19.98 | $21.62 | $19.98 | $3,838 | $726,424 |
| Nov-24 2025 | $20.49 | $20.30 | $20.91 | $20.75 | $111 | $688,456 |
| Nov-23 2025 | $20.75 | $20.75 | $20.75 | $20.75 | $23 | $697,192 |
| Nov-22 2025 | $20.75 | $20.75 | $20.75 | $20.75 | $23 | $697,192 |
| Nov-21 2025 | $20.75 | $19.57 | $20.75 | $20.09 | $482 | $697,192 |